RLJ Lodging Stock Price History
NYSE: RLJReal EstateReal Estate Investment TrustsUSD
11.21+0.01 (+0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RLJ price history at a glance
The price history for RLJ Lodging (RLJ) on this page begins on May 9, 2011, when the stock closed at $17.98; it most recently closed at $11.21 on October 5, 2026. The highest price in this record is $36.25, reached on January 26, 2015; the latest close is 69.1% below that peak. Across the 14 complete calendar years in the table, RLJ finished higher in 6 and lower in 8. Its best year was 2014 (+37.3%) and its worst was 2015 (-36.1%).
Over roughly 15 years the share price changed -37.7%, a -3.0% compound annual price return (excluding dividends). In the last 12 months alone, RLJ has gained 65.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $36.25
- Date of high
- Jan 26, 2015
- Low since 2011
- $3.88
- Date of low
- Mar 16, 2020
- 52-week high
- $12.89
- 52-week low
- $6.54
- IPO year
- 2011
- Last close
- $11.21
RLJ returns
1 week
-0.09%
1 month
+3.13%
3 months
-2.27%
6 months
+42.80%
Year to date
+50.47%
1 year
+65.83%
3 years
+17.01%
5 years
-24.71%
RLJ price return, excluding dividends.
RLJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.21 | +46.54% |
| 2025 | 7.65 | -23.35% |
| 2024 | 9.98 | -14.85% |
| 2023 | 11.72 | +10.67% |
| 2022 | 10.59 | -23.98% |
| 2021 | 13.93 | -1.55% |
| 2020 | 14.15 | -18.96% |
| 2019 | 17.46 | +5.24% |
| 2018 | 16.59 | -24.49% |
| 2017 | 21.97 | -10.29% |
| 2016 | 24.49 | +13.22% |
| 2015 | 21.63 | -36.08% |
| 2014 | 33.84 | +37.34% |
| 2013 | 24.64 | +21.50% |
| 2012 | 20.28 | +20.50% |
| 2011* | 16.83 | -6.40% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
RLJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.27 | 11.27 | 11.13 | 11.21 | +0.09% | |
| 11.10 | 11.25 | 11.00 | 11.20 | +0.63% | |
| 11.15 | 11.26 | 10.96 | 11.13 | -0.45% | |
| 11.23 | 11.50 | 11.15 | 11.18 | +0.18% | |
| 11.23 | 11.38 | 11.04 | 11.16 | -0.53% | |
| 11.11 | 11.22 | 11.01 | 11.22 | +1.63% | |
| 10.96 | 11.11 | 10.85 | 11.04 | -0.09% | |
| 11.00 | 11.12 | 10.92 | 11.05 | -0.09% | |
| 11.05 | 11.11 | 10.96 | 11.06 | -0.09% | |
| 11.18 | 11.23 | 10.83 | 11.07 | -1.16% | |
| 11.16 | 11.25 | 10.95 | 11.20 | +0.72% | |
| 10.87 | 11.20 | 10.86 | 11.12 | +1.92% | |
| 10.98 | 11.00 | 10.80 | 10.91 | -1.09% | |
| 11.04 | 11.22 | 10.90 | 11.03 | +0.82% | |
| 10.93 | 10.97 | 10.82 | 10.94 | +1.39% | |
| 10.86 | 10.88 | 10.74 | 10.79 | -1.10% | |
| 10.94 | 11.08 | 10.87 | 10.91 | +0.74% | |
| 10.78 | 11.03 | 10.66 | 10.83 | -1.28% | |
| 10.85 | 11.04 | 10.82 | 10.97 | +0.46% | |
| 10.80 | 10.96 | 10.70 | 10.92 | +0.37% | |
| 11.04 | 11.17 | 10.82 | 10.88 | -0.55% | |
| 10.90 | 11.05 | 10.83 | 10.94 | +0.64% | |
| 10.65 | 10.88 | 10.59 | 10.87 | +1.68% | |
| 10.84 | 10.93 | 10.68 | 10.69 | -2.20% | |
| 10.81 | 11.03 | 10.77 | 10.93 | +0.37% | |
| 11.17 | 11.22 | 10.87 | 10.89 | -1.71% | |
| 11.11 | 11.21 | 11.04 | 11.08 | +0.54% | |
| 10.99 | 11.10 | 10.88 | 11.02 | -0.18% | |
| 11.40 | 11.40 | 11.04 | 11.04 | -3.66% | |
| 11.44 | 11.52 | 11.31 | 11.46 | +0.70% | |
| 11.41 | 11.56 | 11.30 | 11.38 | -0.70% | |
| 11.60 | 11.60 | 11.37 | 11.46 | -0.87% | |
| 11.62 | 11.78 | 11.50 | 11.56 | +0.26% | |
| 11.53 | 11.67 | 11.41 | 11.53 | +0.26% | |
| 11.54 | 11.57 | 11.33 | 11.50 | +0.17% | |
| 11.29 | 11.49 | 11.22 | 11.48 | +1.23% | |
| 11.26 | 11.53 | 11.19 | 11.34 | +1.34% | |
| 11.06 | 11.24 | 11.02 | 11.19 | +1.08% | |
| 10.95 | 11.08 | 10.84 | 11.07 | +0.73% | |
| 10.92 | 11.18 | 10.89 | 10.99 | +0.37% | |
| 10.95 | 11.17 | 10.85 | 10.95 | +0.46% | |
| 10.85 | 10.93 | 10.68 | 10.90 | +0.65% | |
| 11.10 | 11.19 | 10.82 | 10.83 | -1.46% | |
| 11.03 | 11.09 | 10.77 | 10.99 | -1.26% | |
| 11.98 | 12.15 | 11.09 | 11.13 | -6.63% | |
| 12.89 | 12.89 | 11.91 | 11.92 | -3.25% | |
| 12.39 | 12.52 | 12.25 | 12.32 | -0.88% | |
| 12.35 | 12.48 | 12.20 | 12.43 | +0.73% | |
| 12.33 | 12.57 | 12.25 | 12.34 | +0.73% | |
| 12.32 | 12.45 | 12.22 | 12.25 | -0.49% | |
| 12.51 | 12.53 | 12.06 | 12.31 | -0.65% | |
| 12.48 | 12.55 | 12.34 | 12.39 | -0.32% | |
| 12.50 | 12.57 | 12.16 | 12.43 | -0.40% | |
| 12.39 | 12.56 | 12.26 | 12.48 | +1.13% | |
| 12.15 | 12.51 | 12.11 | 12.34 | +2.32% | |
| 12.30 | 12.33 | 11.96 | 12.06 | -2.19% | |
| 12.23 | 12.46 | 12.15 | 12.33 | +0.74% | |
| 12.14 | 12.24 | 11.93 | 12.24 | +2.00% | |
| 11.91 | 12.07 | 11.89 | 12.00 | +0.76% | |
| 11.65 | 11.98 | 11.55 | 11.91 | +1.62% | |
| 11.65 | 11.94 | 11.65 | 11.72 | +0.09% | |
| 11.71 | 11.94 | 11.68 | 11.71 | +0.95% | |
| 11.50 | 11.63 | 11.36 | 11.60 | +1.67% | |
| 11.67 | 11.73 | 11.36 | 11.41 | -0.52% | |
| 11.35 | 11.67 | 11.30 | 11.47 | +1.06% | |
| 11.18 | 11.38 | 11.12 | 11.35 | +2.53% | |
| 11.33 | 11.39 | 11.04 | 11.07 | -2.81% | |
| 11.64 | 11.75 | 11.38 | 11.39 | -2.06% | |
| 11.73 | 11.90 | 11.61 | 11.63 | -1.27% | |
| 11.78 | 11.93 | 11.67 | 11.78 | +0.77% | |
| 11.77 | 11.88 | 11.61 | 11.69 | -1.35% | |
| 11.72 | 11.94 | 11.55 | 11.85 | +0.08% | |
| 11.99 | 11.99 | 11.64 | 11.84 | -1.58% | |
| 11.50 | 12.03 | 11.48 | 12.03 | +4.34% | |
| 11.41 | 11.57 | 11.31 | 11.53 | +1.86% | |
| 11.37 | 11.40 | 11.16 | 11.32 | +0.09% | |
| 11.22 | 11.57 | 11.20 | 11.31 | -0.44% | |
| 11.47 | 11.54 | 11.34 | 11.36 | -0.61% | |
| 11.32 | 11.48 | 11.28 | 11.43 | +2.97% | |
| 11.25 | 11.40 | 11.01 | 11.10 | -1.42% | |
| 11.09 | 11.26 | 10.99 | 11.26 | +1.72% | |
| 11.07 | 11.13 | 10.97 | 11.07 | +0.45% | |
| 11.08 | 11.17 | 11.00 | 11.02 | +0.46% | |
| 10.79 | 11.02 | 10.72 | 10.97 | +3.10% | |
| 10.65 | 10.84 | 10.56 | 10.64 | +0.19% | |
| 10.66 | 10.73 | 10.47 | 10.62 | +1.05% | |
| 10.71 | 10.87 | 10.50 | 10.51 | -0.85% | |
| 10.51 | 10.70 | 10.48 | 10.60 | +0.57% | |
| 10.30 | 10.61 | 10.24 | 10.54 | +3.43% | |
| 9.99 | 10.21 | 9.99 | 10.19 | +0.99% | |
| 9.87 | 10.18 | 9.83 | 10.09 | +2.44% | |
| 9.70 | 9.91 | 9.66 | 9.85 | +1.23% | |
| 10.02 | 10.08 | 9.73 | 9.73 | -2.70% | |
| 10.04 | 10.10 | 9.76 | 10.00 | +0.50% | |
| 9.97 | 10.06 | 9.88 | 9.95 | +0.81% | |
| 9.61 | 9.88 | 9.60 | 9.87 | +3.03% | |
| 9.63 | 9.64 | 9.53 | 9.58 | -0.31% | |
| 9.44 | 9.62 | 9.30 | 9.61 | +1.26% | |
| 9.17 | 9.51 | 9.12 | 9.49 | +3.72% | |
| 9.14 | 9.26 | 8.96 | 9.15 | 0.00% | |
| 8.93 | 9.19 | 8.89 | 9.15 | +2.23% | |
| 9.08 | 9.10 | 8.85 | 8.95 | -1.65% | |
| 8.98 | 9.15 | 8.95 | 9.10 | +2.36% | |
| 8.85 | 8.95 | 8.77 | 8.89 | +0.68% | |
| 8.79 | 8.92 | 8.69 | 8.83 | +0.34% | |
| 8.99 | 9.00 | 8.63 | 8.80 | -1.68% | |
| 8.86 | 8.98 | 8.81 | 8.95 | +1.13% | |
| 8.81 | 8.96 | 8.74 | 8.85 | +0.80% | |
| 8.91 | 8.94 | 8.64 | 8.78 | +0.11% | |
| 8.41 | 8.87 | 8.35 | 8.77 | +5.03% | |
| 8.42 | 8.56 | 8.23 | 8.35 | +0.60% | |
| 8.29 | 8.36 | 8.14 | 8.30 | +0.73% | |
| 8.27 | 8.36 | 8.19 | 8.24 | -0.36% | |
| 8.08 | 8.30 | 8.04 | 8.27 | +2.10% | |
| 8.09 | 8.13 | 8.00 | 8.10 | +0.62% | |
| 7.97 | 8.12 | 7.95 | 8.05 | +1.00% | |
| 7.91 | 8.00 | 7.85 | 7.97 | +0.25% | |
| 7.95 | 7.98 | 7.85 | 7.95 | +0.63% | |
| 8.09 | 8.10 | 7.88 | 7.90 | -1.86% | |
| 8.25 | 8.33 | 8.02 | 8.05 | -2.19% | |
| 8.02 | 8.25 | 7.99 | 8.23 | +1.73% | |
| 8.13 | 8.24 | 7.97 | 8.09 | +1.12% | |
| 8.01 | 8.09 | 7.96 | 8.00 | -0.50% | |
| 8.17 | 8.19 | 8.03 | 8.04 | -1.71% | |
| 8.02 | 8.20 | 8.02 | 8.18 | +1.74% | |
| 7.80 | 8.05 | 7.74 | 8.04 | +2.42% | |
| 7.98 | 8.08 | 7.84 | 7.85 | -1.26% | |
| 7.63 | 8.03 | 7.63 | 7.95 | +3.25% | |
| 7.47 | 7.70 | 7.43 | 7.70 | +6.80% | |
| 7.23 | 7.35 | 7.15 | 7.21 | -0.69% | |
| 7.17 | 7.30 | 7.17 | 7.26 | -1.22% | |
| 7.26 | 7.39 | 7.20 | 7.35 | +0.27% | |
| 7.51 | 7.51 | 7.32 | 7.33 | -1.21% | |
| 7.57 | 7.73 | 7.31 | 7.42 | -1.33% | |
| 7.54 | 7.64 | 7.48 | 7.52 | +0.53% | |
| 7.66 | 7.68 | 7.46 | 7.48 | -3.23% | |
| 7.63 | 7.86 | 7.63 | 7.73 | +0.78% | |
| 7.72 | 7.73 | 7.59 | 7.67 | +0.66% | |
| 7.66 | 7.76 | 7.61 | 7.62 | -1.42% | |
| 7.75 | 7.94 | 7.67 | 7.73 | +3.07% | |
| 7.68 | 7.68 | 7.47 | 7.50 | -1.83% | |
| 7.50 | 7.68 | 7.50 | 7.64 | +0.53% | |
| 7.50 | 7.79 | 7.50 | 7.60 | 0.00% | |
| 7.67 | 7.70 | 7.57 | 7.60 | +0.66% | |
| 7.54 | 7.67 | 7.50 | 7.55 | +1.62% | |
| 7.64 | 7.75 | 7.37 | 7.43 | -1.59% | |
| 7.67 | 7.70 | 7.52 | 7.55 | -3.08% | |
| 7.84 | 7.86 | 7.74 | 7.79 | -0.89% | |
| 7.61 | 7.95 | 7.59 | 7.86 | +2.34% | |
| 7.66 | 7.84 | 7.43 | 7.68 | -2.04% | |
| 8.04 | 8.09 | 7.77 | 7.84 | -4.04% | |
| 8.10 | 8.23 | 7.93 | 8.17 | +0.37% | |
| 8.17 | 8.23 | 8.07 | 8.14 | +0.87% | |
| 8.05 | 8.11 | 7.77 | 8.07 | -0.98% | |
| 7.95 | 8.20 | 7.83 | 8.15 | +1.62% | |
| 8.35 | 8.63 | 7.94 | 8.02 | -3.26% | |
| 8.04 | 8.32 | 7.96 | 8.29 | +4.28% | |
| 8.04 | 8.05 | 7.88 | 7.95 | -0.75% | |
| 8.08 | 8.11 | 7.94 | 8.01 | -0.62% | |
| 8.20 | 8.30 | 7.96 | 8.06 | -1.95% | |
| 8.12 | 8.25 | 7.99 | 8.22 | +0.74% | |
| 8.32 | 8.44 | 8.15 | 8.16 | -1.81% | |
| 8.26 | 8.45 | 8.21 | 8.31 | +0.24% | |
| 8.33 | 8.41 | 8.21 | 8.29 | 0.00% | |
| 8.21 | 8.39 | 8.10 | 8.29 | +0.85% | |
| 8.46 | 8.56 | 8.05 | 8.22 | -2.26% | |
| 8.35 | 8.41 | 8.30 | 8.41 | +1.33% | |
| 7.98 | 8.35 | 7.98 | 8.30 | +3.62% | |
| 7.95 | 8.02 | 7.86 | 8.01 | +0.50% | |
| 7.76 | 8.02 | 7.76 | 7.97 | +2.84% | |
| 7.88 | 7.88 | 7.65 | 7.75 | -1.52% | |
| 7.59 | 7.92 | 7.59 | 7.87 | +5.07% | |
| 7.46 | 7.66 | 7.41 | 7.49 | +0.54% | |
| 7.46 | 7.55 | 7.39 | 7.45 | +0.27% | |
| 7.46 | 7.51 | 7.36 | 7.43 | -0.93% | |
| 7.35 | 7.52 | 7.27 | 7.50 | +3.16% | |
| 7.47 | 7.54 | 7.26 | 7.27 | -2.28% | |
| 7.57 | 7.59 | 7.32 | 7.44 | -1.98% | |
| 7.63 | 7.69 | 7.54 | 7.59 | -0.13% | |
| 7.64 | 7.65 | 7.55 | 7.60 | -1.30% | |
| 7.86 | 8.00 | 7.68 | 7.70 | -1.03% | |
| 7.56 | 7.87 | 7.56 | 7.78 | +3.87% | |
| 7.54 | 7.58 | 7.41 | 7.49 | -2.22% | |
| 7.62 | 7.69 | 7.54 | 7.66 | +0.13% | |
| 7.58 | 7.67 | 7.57 | 7.65 | +1.32% | |
| 7.67 | 7.68 | 7.48 | 7.55 | -1.31% | |
| 7.74 | 7.82 | 7.60 | 7.65 | -0.78% | |
| 7.72 | 7.77 | 7.66 | 7.71 | -0.77% | |
| 7.70 | 7.83 | 7.67 | 7.77 | +1.17% | |
| 7.49 | 7.80 | 7.45 | 7.68 | +2.54% | |
| 7.70 | 7.70 | 7.43 | 7.49 | -2.73% | |
| 7.42 | 7.73 | 7.42 | 7.70 | +1.45% | |
| 7.65 | 7.71 | 7.55 | 7.59 | -0.78% | |
| 7.49 | 7.78 | 7.38 | 7.65 | +2.68% | |
| 7.58 | 7.59 | 7.44 | 7.45 | -3.25% | |
| 7.68 | 7.73 | 7.65 | 7.70 | +0.39% | |
| 7.67 | 7.69 | 7.58 | 7.67 | 0.00% | |
| 7.74 | 7.74 | 7.64 | 7.67 | -0.65% | |
| 7.64 | 7.74 | 7.64 | 7.72 | +0.92% | |
| 7.79 | 7.80 | 7.64 | 7.65 | -1.80% | |
| 7.76 | 7.87 | 7.76 | 7.79 | -0.13% | |
| 7.63 | 7.81 | 7.63 | 7.80 | +1.30% | |
| 7.81 | 7.82 | 7.68 | 7.70 | -0.65% | |
| 7.65 | 7.83 | 7.65 | 7.75 | +0.78% | |
| 7.76 | 7.79 | 7.64 | 7.69 | -0.52% | |
| 7.73 | 7.82 | 7.58 | 7.73 | +0.91% | |
| 7.66 | 7.73 | 7.60 | 7.66 | +0.66% | |
| 7.56 | 7.74 | 7.53 | 7.61 | +0.93% | |
| 7.40 | 7.61 | 7.37 | 7.54 | +2.31% | |
| 7.19 | 7.39 | 7.17 | 7.37 | +2.08% | |
| 7.33 | 7.35 | 7.15 | 7.22 | -1.37% | |
| 7.27 | 7.40 | 7.23 | 7.32 | +0.69% | |
| 7.38 | 7.42 | 7.24 | 7.27 | -2.28% | |
| 7.43 | 7.49 | 7.37 | 7.44 | +0.40% | |
| 7.54 | 7.54 | 7.37 | 7.41 | -1.20% | |
| 7.54 | 7.62 | 7.41 | 7.50 | -0.53% | |
| 7.60 | 7.62 | 7.36 | 7.54 | -0.92% | |
| 7.66 | 7.71 | 7.60 | 7.61 | -0.39% | |
| 7.58 | 7.76 | 7.53 | 7.64 | +1.06% | |
| 7.48 | 7.60 | 7.41 | 7.56 | +0.53% | |
| 7.26 | 7.56 | 7.26 | 7.52 | +4.59% | |
| 7.32 | 7.45 | 7.18 | 7.19 | -1.37% | |
| 7.37 | 7.45 | 7.24 | 7.29 | -0.95% | |
| 7.30 | 7.43 | 7.25 | 7.36 | +0.68% | |
| 7.43 | 7.49 | 7.29 | 7.31 | -1.62% | |
| 7.46 | 7.50 | 7.33 | 7.43 | -0.67% | |
| 7.43 | 7.55 | 7.38 | 7.48 | -0.53% | |
| 7.50 | 7.67 | 7.45 | 7.52 | +3.16% | |
| 7.28 | 7.39 | 7.23 | 7.29 | -0.14% | |
| 7.28 | 7.37 | 7.17 | 7.30 | +0.69% | |
| 6.82 | 7.28 | 6.75 | 7.25 | +5.69% | |
| 7.00 | 7.00 | 6.73 | 6.86 | 0.00% | |
| 6.80 | 6.92 | 6.70 | 6.86 | +0.88% | |
| 6.74 | 6.86 | 6.71 | 6.80 | -1.02% | |
| 6.76 | 6.88 | 6.69 | 6.87 | +1.03% | |
| 6.88 | 6.88 | 6.68 | 6.80 | -1.88% | |
| 6.81 | 7.00 | 6.77 | 6.93 | +0.73% | |
| 6.84 | 7.02 | 6.80 | 6.88 | -0.15% | |
| 7.05 | 7.06 | 6.88 | 6.89 | -2.41% | |
| 6.99 | 7.10 | 6.97 | 7.06 | +1.29% | |
| 6.99 | 7.07 | 6.92 | 6.97 | +0.29% | |
| 7.16 | 7.16 | 6.94 | 6.95 | -2.80% | |
| 7.10 | 7.27 | 7.07 | 7.15 | +0.85% | |
| 7.08 | 7.23 | 7.06 | 7.09 | +0.14% | |
| 6.96 | 7.09 | 6.84 | 7.08 | +2.16% | |
| 6.81 | 6.96 | 6.81 | 6.93 | +0.58% | |
| 6.96 | 7.02 | 6.79 | 6.89 | -0.86% | |
| 6.79 | 6.98 | 6.78 | 6.95 | +2.66% | |
| 6.62 | 6.82 | 6.54 | 6.77 | +0.89% | |
| 6.66 | 6.74 | 6.58 | 6.71 | +1.67% | |
| 6.76 | 6.84 | 6.59 | 6.60 | -2.37% | |
| 6.95 | 6.98 | 6.75 | 6.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RLJ chart for longer ranges.